Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.32 16.68 16.18 16.45 17,046,010 +0.24(+1.49%)
Mar 30, 2021 16.36 16.41 16.15 16.21 17,926,158 -0.54(-3.22%)
Mar 29, 2021 16.56 16.78 16.25 16.75 21,058,500 +0.13(+0.80%)
Mar 26, 2021 16.29 16.61 16.29 16.61 25,228,838 +0.22(+1.37%)
Mar 25, 2021 16.65 16.69 16.21 16.39 27,790,606 -0.36(-2.13%)
Mar 24, 2021 16.82 16.85 16.58 16.75 20,257,348 -0.07(-0.40%)
Mar 23, 2021 17.08 17.08 16.63 16.81 21,186,634 -0.32(-1.84%)
Mar 22, 2021 17.23 17.34 17.10 17.13 14,869,674 -0.28(-1.62%)
Mar 19, 2021 17.40 17.44 17.19 17.41 29,400,820 +0.08(+0.48%)
Mar 18, 2021 17.29 17.55 17.20 17.33 15,812,362 -0.22(-1.28%)
Mar 17, 2021 17.10 17.73 16.94 17.55 24,267,246 +0.35(+2.03%)
Mar 16, 2021 17.31 17.33 17.04 17.20 14,584,613 -0.05(-0.29%)
Mar 15, 2021 17.00 17.33 16.88 17.25 19,459,376 +0.37(+2.21%)
Mar 12, 2021 16.60 16.96 16.46 16.88 15,339,359 +0.01(+0.05%)
Mar 11, 2021 16.84 16.98 16.62 16.87 17,387,018 +0.16(+0.94%)
Mar 10, 2021 16.69 16.89 16.45 16.71 19,997,790 +0.11(+0.65%)
Mar 09, 2021 16.68 16.96 16.49 16.60 23,317,220 +0.41(+2.51%)
Mar 08, 2021 16.47 16.50 16.04 16.20 17,285,250 -0.28(-1.71%)
Mar 05, 2021 16.29 16.51 15.96 16.48 25,116,278 +0.25(+1.54%)
Mar 04, 2021 16.20 16.61 16.02 16.23 34,174,588 +0.03(+0.20%)
Mar 03, 2021 16.12 16.26 15.79 16.20 25,683,690 -0.30(-1.81%)
Mar 02, 2021 15.94 16.60 15.91 16.50 30,931,784 +0.74(+4.69%)
Mar 01, 2021 15.78 15.99 15.62 15.76 28,979,694 +0.25(+1.61%)
Feb 26, 2021 15.97 16.02 15.48 15.51 39,541,904 -0.48(-2.99%)
Feb 25, 2021 16.32 16.60 15.91 15.99 31,365,100 -0.53(-3.23%)
Feb 24, 2021 16.41 16.62 16.22 16.52 21,639,608 -0.05(-0.30%)
Feb 23, 2021 16.87 16.91 16.27 16.57 27,814,394 -0.30(-1.80%)
Feb 22, 2021 16.37 16.93 16.32 16.87 35,069,176 +0.62(+3.79%)
Feb 19, 2021 16.73 16.79 16.18 16.26 46,307,296 -0.44(-2.66%)
Feb 18, 2021 17.15 17.25 16.62 16.70 35,718,712 -0.42(-2.45%)
Feb 17, 2021 17.52 17.52 16.93 17.12 44,609,500 -0.72(-4.01%)
Feb 16, 2021 18.07 18.17 17.80 17.84 22,698,792 -0.37(-2.03%)
Feb 12, 2021 18.14 18.32 17.84 18.21 17,729,660 -0.03(-0.18%)
Feb 11, 2021 18.54 18.55 18.17 18.24 15,420,345 -0.26(-1.42%)
Feb 10, 2021 18.56 18.66 18.35 18.50 13,080,880 +0.07(+0.36%)
Feb 09, 2021 18.51 18.53 18.30 18.44 15,650,565 -0.02(-0.13%)
Feb 08, 2021 18.60 18.64 18.40 18.46 14,136,407 +0.11(+0.58%)
Feb 05, 2021 18.17 18.40 17.97 18.35 21,164,052 +0.28(+1.55%)
Feb 04, 2021 18.01 18.12 17.66 18.07 21,478,964 -0.29(-1.57%)
Feb 03, 2021 18.35 18.48 18.23 18.36 13,407,528 +0.00(+0.00%)
Feb 02, 2021 18.20 18.51 18.03 18.36 18,675,768 -0.16(-0.89%)
Feb 01, 2021 18.85 18.88 18.20 18.53 30,495,608 +0.14(+0.76%)
Jan 29, 2021 18.82 18.97 18.29 18.39 30,919,020 +0.01(+0.04%)
Jan 28, 2021 18.44 18.54 18.16 18.38 28,181,356 +0.30(+1.68%)
Jan 27, 2021 18.98 19.00 17.98 18.07 39,614,132 -1.06(-5.54%)
Jan 26, 2021 19.27 19.37 19.10 19.14 14,149,293 -0.13(-0.68%)
Jan 25, 2021 19.40 19.53 19.07 19.27 18,784,762 -0.02(-0.13%)
Jan 22, 2021 19.05 19.48 18.84 19.29 15,963,737 -0.17(-0.89%)
Jan 21, 2021 19.60 19.62 19.24 19.46 17,122,930 -0.12(-0.63%)
Jan 20, 2021 19.50 19.69 19.38 19.59 20,809,690 +0.36(+1.88%)
Jan 19, 2021 19.18 19.30 19.00 19.23 20,138,146 +0.21(+1.08%)
Jan 15, 2021 19.38 19.50 19.00 19.02 19,842,926 -0.44(-2.28%)
Jan 14, 2021 19.37 19.65 19.35 19.46 18,372,324 +0.07(+0.34%)
Jan 13, 2021 19.40 19.64 19.31 19.40 20,987,528 +0.05(+0.25%)
Jan 12, 2021 19.39 19.46 19.07 19.35 27,411,694 +0.02(+0.08%)
Jan 11, 2021 19.34 19.55 19.27 19.33 26,234,864 -0.37(-1.88%)
Jan 08, 2021 19.91 20.03 19.38 19.70 31,418,806 -0.66(-3.23%)
Jan 07, 2021 20.17 20.43 19.93 20.36 23,097,112 +0.22(+1.10%)
Jan 06, 2021 19.78 20.20 19.64 20.14 36,908,368 +0.18(+0.91%)
Jan 05, 2021 20.49 20.51 19.80 19.96 37,534,904 -0.28(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.